Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 71.82
-2.93 (-3.92%)
At close: Aug 28, 2026
BVMF:F1TN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 71.39 | 71.95 | 71.18 | 71.82 | 71.82 | -3.92% | 2,939 |
| Aug 27, 2026 | 70.00 | 74.76 | 70.00 | 74.75 | 74.75 | 10.45% | 3,364 |
| Aug 26, 2026 | 65.38 | 68.00 | 65.38 | 67.68 | 67.68 | 3.09% | 8,159 |
| Aug 25, 2026 | 65.66 | 65.73 | 65.33 | 65.65 | 65.65 | - | 9,578 |
| Aug 24, 2026 | 65.52 | 65.65 | 65.26 | 65.65 | 65.65 | -0.32% | 7,961 |
| Aug 21, 2026 | 65.87 | 65.87 | 63.85 | 65.86 | 65.86 | 0.86% | 19,527 |
| Aug 20, 2026 | 65.00 | 66.08 | 65.00 | 65.30 | 65.30 | -0.65% | 6,412 |
| Aug 19, 2026 | 68.53 | 68.53 | 65.31 | 65.73 | 65.73 | -4.66% | 13,817 |
| Aug 18, 2026 | 68.25 | 68.94 | 67.69 | 68.94 | 68.94 | 1.68% | 6,281 |
| Aug 17, 2026 | 69.36 | 69.37 | 67.54 | 67.80 | 67.80 | -2.16% | 5,253 |
| Aug 14, 2026 | 70.29 | 70.29 | 69.30 | 69.30 | 69.30 | -3.35% | 710 |
| Aug 13, 2026 | 69.58 | 71.81 | 69.58 | 71.70 | 71.70 | 3.05% | 12,848 |
| Aug 12, 2026 | 69.90 | 70.49 | 69.23 | 69.58 | 69.58 | -0.46% | 160 |
| Aug 11, 2026 | 70.28 | 70.28 | 65.24 | 69.90 | 69.90 | -1.23% | 1,099 |
| Aug 10, 2026 | 70.81 | 70.85 | 70.14 | 70.77 | 70.77 | 0.64% | 1,284 |
| Aug 7, 2026 | 66.70 | 70.32 | 66.70 | 70.32 | 70.32 | 4.44% | 5,231 |
| Aug 6, 2026 | 68.55 | 68.55 | 67.33 | 67.33 | 67.33 | -5.82% | 4,349 |
| Aug 5, 2026 | 71.91 | 71.91 | 71.50 | 71.50 | 71.49 | -0.84% | 1,979 |
| Aug 4, 2026 | 70.63 | 72.10 | 70.63 | 72.10 | 72.10 | 4.06% | 3,329 |
| Aug 3, 2026 | 67.92 | 69.51 | 67.86 | 69.29 | 69.29 | 1.91% | 21,743 |
| Jul 31, 2026 | 68.12 | 68.12 | 67.99 | 67.99 | 67.99 | 4.34% | 53 |
| Jul 30, 2026 | 72.30 | 72.52 | 65.12 | 65.17 | 65.16 | 0.25% | 12,479 |
| Jul 29, 2026 | 63.19 | 65.39 | 62.68 | 65.00 | 65.00 | 1.02% | 4,325 |
| Jul 28, 2026 | 63.75 | 65.60 | 62.92 | 64.35 | 64.35 | -1.07% | 1,157 |
| Jul 27, 2026 | 65.39 | 65.39 | 64.99 | 65.05 | 65.04 | 0.66% | 3,995 |
| Jul 24, 2026 | 64.35 | 64.62 | 64.35 | 64.62 | 64.62 | 0.56% | 5,825 |
| Jul 23, 2026 | 66.11 | 66.13 | 64.16 | 64.26 | 64.26 | -1.48% | 1,085 |
| Jul 22, 2026 | 66.66 | 66.66 | 65.23 | 65.23 | 65.23 | -2.13% | 647 |
| Jul 21, 2026 | 68.06 | 68.06 | 66.27 | 66.65 | 66.64 | -4.14% | 8,957 |
| Jul 20, 2026 | 68.00 | 69.52 | 68.00 | 69.52 | 69.52 | 0.93% | 2,321 |
| Jul 17, 2026 | 68.88 | 69.31 | 68.88 | 68.88 | 68.88 | 0.97% | 2,465 |
| Jul 16, 2026 | 69.83 | 69.83 | 68.22 | 68.22 | 68.22 | -2.24% | 1,487 |
| Jul 15, 2026 | 70.86 | 70.86 | 69.78 | 69.78 | 69.78 | -0.94% | 29 |
| Jul 14, 2026 | 66.99 | 70.45 | 66.99 | 70.45 | 70.44 | 2.36% | 6,611 |
| Jul 13, 2026 | 67.34 | 69.24 | 66.92 | 68.82 | 68.82 | 2.92% | 635 |
| Jul 10, 2026 | 68.33 | 70.67 | 66.87 | 66.87 | 66.86 | -4.10% | 4,679 |
| Jul 9, 2026 | 66.84 | 69.93 | 66.84 | 69.73 | 69.73 | 3.72% | 21,941 |
| Jul 8, 2026 | 68.97 | 68.97 | 66.35 | 67.22 | 67.22 | -2.53% | 10,817 |
| Jul 7, 2026 | 69.62 | 69.62 | 67.62 | 68.97 | 68.97 | -0.16% | 3,761 |
| Jul 6, 2026 | 67.02 | 70.20 | 66.88 | 69.09 | 69.08 | 1.07% | 16,523 |
| Jul 3, 2026 | 68.17 | 68.36 | 68.17 | 68.36 | 68.35 | -1.05% | 191 |
| Jul 1, 2026 | 67.77 | 69.08 | 67.77 | 69.08 | 69.08 | 4.36% | 7,889 |
| Jun 30, 2026 | 65.67 | 66.51 | 65.33 | 66.20 | 66.20 | -1.40% | 1,373 |
| Jun 29, 2026 | 68.31 | 68.31 | 67.14 | 67.14 | 67.14 | 2.27% | 227 |
| Jun 26, 2026 | 63.88 | 65.78 | 63.88 | 65.65 | 65.65 | 0.72% | 4,733 |
| Jun 25, 2026 | 64.14 | 65.43 | 64.14 | 65.18 | 65.18 | 3.09% | 1,475 |
| Jun 24, 2026 | 64.09 | 64.10 | 63.08 | 63.23 | 63.23 | -1.35% | 11,045 |
| Jun 23, 2026 | 62.06 | 64.09 | 62.06 | 64.09 | 64.09 | 3.12% | 1,223 |
| Jun 22, 2026 | 63.46 | 63.46 | 62.16 | 62.16 | 62.16 | -1.84% | 12,155 |
| Jun 18, 2026 | 60.75 | 63.40 | 60.75 | 63.32 | 63.32 | 4.23% | 2,627 |